Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
4.11
|
250 | 4.01 | 4.11 | 3.91 | 50 | 0 | 0.0 | |
01/07/2011 |
4.01
|
5,500 | 4.01 | 4.06 | 4.01 | 5,500 | 0 | 0.2 | |
30/06/2011 |
4.01
|
310 | 4.11 | 4.16 | 4.01 | 0 | 0 | 0 | |
29/06/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
28/06/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
27/06/2011 |
4.11
|
30 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
24/06/2011 |
4.11
|
17,710 | 4.11 | 4.30 | 4.11 | 90,840 | 73,190 | 0.7 | |
23/06/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
22/06/2011 |
4.11
|
10 | 3.91 | 4.11 | 4.11 | 100,000 | 50,000 | 2.1 | |
21/06/2011 |
3.91
|
990 | 4.11 | 4.11 | 3.91 | 0 | 0 | 0 | |
20/06/2011 |
4.11
|
220 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
17/06/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
16/06/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
15/06/2011 |
4.11
|
120 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
14/06/2011 |
4.11
|
250 | 4.11 | 4.11 | 4.04 | 0 | 140 | -0.0 | |
13/06/2011 |
4.11
|
13,000 | 4.11 | 4.11 | 4.11 | 13,000 | 0 | 0.5 | |
10/06/2011 |
4.11
|
13,310 | 4.11 | 4.11 | 4.11 | 13,200 | 0 | 0.6 | |
09/06/2011 |
4.11
|
15,140 | 4.06 | 4.11 | 4.06 | 14,890 | 5,000 | 0.4 | |
08/06/2011 |
4.06
|
20,540 | 4.06 | 4.11 | 3.91 | 20,460 | 10,000 | 0.4 | |
07/06/2011 |
4.06
|
44,850 | 4.01 | 4.06 | 4.01 | 44,490 | 0 | 1.8 | |
06/06/2011 |
4.01
|
10,160 | 4.01 | 4.11 | 4.01 | 10,000 | 0 | 0.4 | |
03/06/2011 |
4.01
|
11,530 | 4.01 | 4.09 | 3.91 | 11,510 | 0 | 0.5 | |
02/06/2011 |
4.01
|
730 | 3.91 | 4.01 | 3.86 | 0 | 0 | 0 | |
01/06/2011 |
3.91
|
200 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 | |
31/05/2011 |
3.91
|
620 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 | |
30/05/2011 |
3.96
|
10 | 3.86 | 3.96 | 3.96 | 0 | 0 | 0 | |
27/05/2011 |
3.86
|
11,500 | 4.00 | 4.00 | 3.86 | 11,500 | 0 | 0.5 | |
26/05/2011 |
4.00
|
3,410 | 3.91 | 4.00 | 3.77 | 2,780 | 0 | 0.1 | |
25/05/2011 |
3.91
|
750 | 3.73 | 3.91 | 3.55 | 600 | 0 | 0.0 | |
24/05/2011 |
3.73
|
2,190 | 3.91 | 4.06 | 3.73 | 1,720 | 0 | 0.1 | |
23/05/2011 |
3.91
|
8,270 | 3.91 | 4.10 | 3.81 | 8,000 | 0 | 0.3 | |
20/05/2011 |
3.91
|
2,770 | 3.91 | 4.01 | 3.91 | 2,500 | 0 | 0.1 | |
19/05/2011 |
3.91
|
6,840 | 3.91 | 4.01 | 3.91 | 6,830 | 0 | 0.3 | |
18/05/2011 |
3.91
|
7,470 | 3.91 | 3.91 | 3.81 | 7,460 | 0 | 0.3 | |
17/05/2011 |
3.91
|
2,640 | 3.82 | 3.91 | 3.91 | 2,610 | 0 | 0.1 | |
16/05/2011 |
3.82
|
5,160 | 3.67 | 3.82 | 3.63 | 4,840 | 0 | 0.2 | |
13/05/2011 |
3.67
|
27,320 | 3.81 | 3.89 | 3.67 | 22,940 | 24,230 | -0.0 | |
12/05/2011 |
3.81
|
1,300 | 3.89 | 3.90 | 3.81 | 1,060 | 0 | 0.0 | |
11/05/2011 |
3.89
|
1,400 | 3.77 | 3.89 | 3.89 | 1,280 | 900 | 0.0 | |
10/05/2011 |
3.77
|
10,240 | 3.77 | 3.91 | 3.77 | 10,000 | 9,550 | 0.0 | |
09/05/2011 |
3.77
|
4,800 | 3.77 | 3.77 | 3.72 | 4,680 | 1,400 | 0.1 | |
06/05/2011 |
3.77
|
7,300 | 3.77 | 3.77 | 3.77 | 7,300 | 600 | 0.3 | |
05/05/2011: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
05/05/2011 |
3.77
|
8,940 | 3.63 | 3.80 | 3.49 | 7,690 | 2,840 | 0.2 | |
04/05/2011 |
3.63
|
7,450 | 3.64 | 3.64 | 3.55 | 4,710 | 450 | 0.2 | |
29/04/2011 |
3.64
|
1,230 | 3.69 | 3.78 | 3.53 | 0 | 740 | -0.0 | |
28/04/2011 |
3.69
|
500 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
27/04/2011 |
3.87
|
40 | 3.69 | 3.87 | 3.87 | 0 | 0 | 0 | |
26/04/2011 |
3.69
|
60 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
25/04/2011 |
3.87
|
10 | 3.72 | 3.87 | 3.87 | 0 | 0 | 0 | |
22/04/2011 |
3.72
|
270 | 3.91 | 4.01 | 3.72 | 0 | 0 | 0 | |
21/04/2011 |
3.91
|
920 | 3.83 | 3.92 | 3.65 | 0 | 0 | 0 | |
20/04/2011 |
3.83
|
2,570 | 3.68 | 3.86 | 3.51 | 0 | 90 | -0.0 | |
19/04/2011 |
3.68
|
150 | 3.88 | 3.88 | 3.68 | 0 | 0 | 0 | |
18/04/2011 |
3.88
|
12 | 4.06 | 4.15 | 3.88 | 0 | 0 | 0 | |
15/04/2011 |
4.06
|
90 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
14/04/2011 |
4.25
|
20 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 | |
13/04/2011 |
4.25
|
1,080 | 4.15 | 4.25 | 3.97 | 0 | 0 | 0 | |
08/04/2011 |
4.15
|
780 | 4.25 | 4.25 | 4.15 | 250 | 0 | 0.0 | |
07/04/2011 |
4.25
|
10 | 4.07 | 4.25 | 4.25 | 0 | 0 | 0 | |
06/04/2011 |
4.07
|
360 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
05/04/2011 |
4.28
|
50 | 4.39 | 4.39 | 4.17 | 0 | 0 | 0 | |
04/04/2011 |
4.39
|
300 | 4.33 | 4.39 | 4.39 | 300 | 0 | 0.0 | |
01/04/2011 |
4.33
|
1,100 | 4.33 | 4.33 | 4.33 | 1,100 | 0 | 0.1 | |
31/03/2011 |
4.33
|
10 | 4.21 | 4.33 | 4.33 | 0 | 0 | 0 | |
30/03/2011 |
4.21
|
210 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 | |
29/03/2011 |
4.06
|
3,220 | 4.26 | 4.28 | 4.06 | 0 | 0 | 0 | |
28/03/2011 |
4.26
|
30 | 4.25 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/03/2011 |
4.25
|
20 | 4.41 | 4.41 | 4.25 | 0 | 0 | 0 | |
24/03/2011 |
4.41
|
520 | 4.25 | 4.43 | 4.15 | 0 | 0 | 0 | |
23/03/2011 |
4.25
|
1,700 | 4.39 | 4.39 | 4.25 | 700 | 0 | 0.0 | |
22/03/2011 |
4.39
|
520 | 4.47 | 4.47 | 4.29 | 0 | 0 | 0 | |
21/03/2011 |
4.47
|
120 | 4.34 | 4.54 | 4.14 | 0 | 0 | 0 | |
18/03/2011 |
4.34
|
6,740 | 4.39 | 4.58 | 4.17 | 1,000 | 0 | 0.0 | |
17/03/2011 |
4.39
|
450 | 4.61 | 4.61 | 4.39 | 0 | 0 | 0 | |
16/03/2011 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
15/03/2011 |
4.61
|
20 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 | |
14/03/2011 |
4.62
|
1,310 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 | |
11/03/2011 |
4.62
|
730 | 4.43 | 4.62 | 4.23 | 0 | 0 | 0 | |
10/03/2011 |
4.43
|
1,540 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 | |
09/03/2011 |
4.48
|
400 | 4.57 | 4.57 | 4.48 | 400 | 0 | 0.0 | |
08/03/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
07/03/2011 |
4.57
|
620 | 4.42 | 4.61 | 4.21 | 100 | 100 | 0 | |
04/03/2011 |
4.42
|
1,740 | 4.42 | 4.42 | 4.42 | 1,700 | 0 | 0.1 | |
03/03/2011 |
4.42
|
70 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 | |
02/03/2011 |
4.48
|
90 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 | |
01/03/2011 |
4.52
|
1,250 | 4.52 | 4.52 | 4.31 | 600 | 0 | 0.0 | |
28/02/2011 |
4.52
|
300 | 4.51 | 4.52 | 4.52 | 300 | 0 | 0.0 | |
25/02/2011 |
4.51
|
520 | 4.34 | 4.51 | 4.26 | 0 | 0 | 0 | |
24/02/2011 |
4.34
|
130 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 | |
23/02/2011 |
4.41
|
1,020 | 4.21 | 4.41 | 4.21 | 900 | 0 | 0.0 | |
22/02/2011 |
4.21
|
3,080 | 4.43 | 4.43 | 4.21 | 1,080 | 0 | 0.0 | |
21/02/2011 |
4.43
|
2,520 | 4.52 | 4.62 | 4.43 | 0 | 0 | 0 | |
18/02/2011 |
4.52
|
3,560 | 4.43 | 4.62 | 4.44 | 54,350 | 52,500 | 0.1 | |
17/02/2011 |
4.43
|
2,480 | 4.59 | 4.59 | 4.43 | 0 | 1,000 | -0.0 | |
16/02/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
15/02/2011 |
4.59
|
10 | 4.62 | 4.62 | 4.59 | 0 | 0 | 0 | |
14/02/2011 |
4.62
|
2,440 | 4.62 | 4.62 | 4.62 | 500 | 0 | 0.0 | |
11/02/2011 |
4.62
|
950 | 4.60 | 4.62 | 4.62 | 0 | 0 | 0 | |
10/02/2011 |
4.60
|
2,460 | 4.39 | 4.60 | 4.43 | 2,000 | 0 | 0.1 | |
09/02/2011 |
4.39
|
1,910 | 4.61 | 4.66 | 4.39 | 1,000 | 0 | 0.0 |